19,250€
4,05%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,25 | 19,35 | 19,25 | 19,25 | 4,05% | - |
| 04.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 02.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 29.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 27.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 23.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 21.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 20.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 19.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 16.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 15.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 13.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 12.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 09.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 08.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 07.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 06.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 05.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | - |
| 02.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 29.04.2025 | 16,90 | 17,30 | 16,90 | 17,20 | 2,99% | 489,00 |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 25.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 24.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 23.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 7,74% | - |
| 22.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 16.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 15.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 11.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -8,47% | - |
| 10.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 9,26% | - |
| 09.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -7,43% | - |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 07.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 04.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -8,15% | - |
| 03.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 02.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 01.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 31.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 28.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 27.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 24.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 17.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 27.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 26.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 25.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 24.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 21.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 18.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.02.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 7,62% | 135,00 |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 07.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 04.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.02.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -14,17% | 338,00 |
| 31.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -9,77% | - |
| 30.01.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 2,31% | 63,00 |
| 29.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 28.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 16.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |